$TSEM
stock+ Make pickLast price
$223.60
Today
▲ 1.99%
Open
$225.01
Day range
$219.39 – $227.80
Volume
9.4M
52-wk range
$66.30 – $319.94
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 100.10 | 107.50 | 120 | 0.00 | 4.30 | · | · |
| · | · | 95.10 | 102.40 | 125 | 0.00 | 4.30 | 1 | · |
| · | · | 91.10 | 98.00 | 130 | 0.00 | 4.30 | · | · |
| · | · | 85.40 | 92.70 | 135 | 0.00 | 4.30 | · | · |
| · | · | 81.00 | 88.00 | 140 | 0.00 | 4.30 | 2 | · |
| · | · | 75.90 | 83.00 | 145 | 0.00 | 4.30 | 1 | · |
| · | · | 69.90 | 77.20 | 150 | 0.00 | 1.40 | 1 | · |
| · | · | 65.20 | 73.00 | 155 | 0.00 | 2.50 | 11 | · |
| · | · | 60.00 | 68.00 | 160 | 0.00 | 2.10 | 56 | · |
| · | · | 58.20 | 65.50 | 162.5 | 0.00 | 4.30 | 1 | · |
| · | · | 56.40 | 63.00 | 165 | 0.00 | 0.15 | 51 | 1 |
| · | · | 53.90 | 60.50 | 167.5 | 0.00 | 1.70 | · | · |
| · | · | 51.10 | 58.00 | 170 | 0.00 | 0.30 | 54 | 16 |
| · | · | 48.90 | 55.50 | 172.5 | 0.00 | 1.90 | 229 | · |
| · | · | 45.00 | 52.70 | 175 | 0.00 | 0.15 | 48 | 62 |
| · | · | 44.00 | 50.50 | 177.5 | 0.00 | 1.75 | 2 | · |
| · | · | 41.60 | 48.10 | 180 | 0.00 | 0.30 | 35 | 1 |
| · | · | 39.10 | 45.60 | 182.5 | 0.00 | 4.30 | 21 | · |
| · | · | 35.50 | 43.20 | 185 | 0.00 | 1.90 | 71 | · |
| · | · | 33.90 | 40.80 | 187.5 | 0.00 | 2.10 | 2 | · |
| 2 | · | 30.60 | 38.40 | 190 | 0.00 | 1.20 | 102 | 49 |
| · | · | 29.40 | 36.00 | 192.5 | 0.10 | 1.45 | 2 | 10 |
| · | · | 25.80 | 33.60 | 195 | 0.40 | 1.05 | 16 | 4 |
| · | 1 | 24.70 | 31.40 | 197.5 | 0.00 | 1.55 | 6 | 1 |
| 2 | 4 | 21.20 | 29.20 | 200 | 0.70 | 1.50 | 196 | 8 |
| · | 3 | 18.90 | 27.00 | 202.5 | 0.00 | 2.20 | 12 | · |
| · | 2 | 18.20 | 24.90 | 205 | 0.00 | 4.40 | 7 | 2 |
| 1 | 3 | 16.40 | 22.40 | 207.5 | 0.05 | 3.70 | 2 | 6 |
| · | 7 | 15.70 | 20.50 | 210 | 0.10 | 6.00 | 20 | 101 |
| 2 | 4 | 11.70 | 18.40 | 212.5 | 1.00 | 5.20 | 6 | 4 |
| · | 25 | 10.80 | 16.70 | 215 | 2.25 | 6.00 | 17 | 22 |
| 4 | 3 | 8.40 | 14.80 | 217.5 | 0.75 | 8.80 | · | · |
| 26 | 21 | 6.40 | 13.40 | 220 | 4.50 | 8.50 | 5 | 11 |
| 5 | 2 | 6.50 | 12.20 | 222.5 | 4.10 | 9.60 | 8 | 54 |
| 17 | 86 | 5.00 | 10.10 | 225 | 5.10 | 11.70 | 6 | 7 |
| · | · | 2.70 | 10.00 | 227.5 | 6.30 | 13.80 | 65 | · |
| 59 | 136 | 4.80 | 7.30 | 230 | 8.70 | 15.60 | 7 | · |
| 3 | 4 | 3.80 | 8.20 | 232.5 | 9.30 | 17.20 | · | · |
| 3 | 12 | 0.85 | 7.10 | 235 | 10.90 | 18.60 | 6 | · |
| · | 4 | 1.95 | 8.20 | 237.5 | 12.70 | 19.40 | · | · |
| 107 | 10 | 1.00 | 5.30 | 240 | 14.60 | 22.70 | 1 | · |
| 1 | · | 1.50 | 6.80 | 242.5 | 16.60 | 23.80 | · | · |
| 9 | 14 | 0.00 | 5.30 | 245 | 20.10 | 26.40 | · | · |
| · | 1 | 0.75 | 5.30 | 247.5 | 21.20 | 27.40 | 1 | · |
| 1 | 19 | 0.05 | 3.90 | 250 | 23.60 | 29.70 | 3 | · |
| 2 | · | 0.00 | 3.70 | 252.5 | 25.90 | 32.10 | · | · |
| 13 | 6 | 0.40 | 3.20 | 255 | 27.60 | 34.00 | 1 | · |
| 2 | 170 | 0.00 | 1.80 | 257.5 | 30.00 | 37.70 | · | · |
| · | 291 | 0.25 | 1.30 | 260 | 33.60 | 39.70 | · | · |
| · | · | 0.00 | 4.70 | 262.5 | 34.90 | 42.80 | · | · |
| 1 | 201 | 0.00 | 4.20 | 265 | 37.30 | 43.80 | · | · |
| · | · | 0.00 | 4.00 | 267.5 | 39.80 | 47.10 | · | · |
| · | 12 | 0.00 | 4.20 | 270 | 42.30 | 50.20 | · | · |
| · | · | 0.00 | 3.90 | 272.5 | 45.20 | 51.90 | · | · |
| · | 5 | 0.00 | 4.50 | 275 | 47.20 | 54.10 | · | · |
| · | · | 0.00 | 3.10 | 277.5 | 49.70 | 57.70 | · | · |
| · | 10 | 0.00 | 4.40 | 280 | 52.20 | 60.10 | · | · |
| · | · | 0.00 | 4.40 | 282.5 | 54.60 | 61.70 | · | · |
| · | 8 | 0.00 | 4.30 | 285 | 57.10 | 64.50 | · | · |
| · | · | 0.00 | 3.60 | 287.5 | 59.60 | 67.00 | · | · |
| · | · | 0.00 | 4.30 | 290 | 62.10 | 69.90 | · | · |
| · | · | 0.00 | 4.30 | 292.5 | 64.60 | 72.40 | · | · |
| · | · | 0.00 | 4.30 | 295 | 67.10 | 74.50 | · | · |
| · | 4 | 0.00 | 4.30 | 300 | 72.10 | 78.50 | · | · |
| · | 3 | 0.00 | 2.90 | 305 | 77.10 | 84.70 | · | · |
| · | 1 | 0.00 | 4.30 | 310 | 82.10 | 88.70 | · | · |
| · | 5 | 0.00 | 4.30 | 315 | 87.10 | 93.50 | · | · |
| · | · | 0.00 | 3.50 | 320 | 92.10 | 99.20 | · | · |
| · | · | 0.00 | 4.30 | 325 | 97.10 | 104.00 | · | · |
| · | · | 0.00 | 4.30 | 330 | 102.10 | 110.20 | · | · |
| · | · | 0.00 | 4.30 | 335 | 107.10 | 113.80 | · | · |
| · | 3 | 0.00 | 4.30 | 340 | 112.10 | 120.20 | · | · |
| · | · | 0.00 | 4.30 | 345 | 117.10 | 123.80 | · | · |
| · | · | 0.00 | 4.30 | 350 | 122.10 | 130.20 | · | · |
| · | · | 0.00 | 4.30 | 355 | 127.90 | 135.20 | · | · |
| · | · | 0.00 | 4.30 | 360 | 132.10 | 138.20 | · | · |
| · | · | 0.00 | 4.30 | 365 | 137.10 | 145.10 | · | · |
| · | 4 | 0.00 | 4.30 | 370 | 142.10 | 150.20 | · | · |
| · | 1 | 0.00 | 4.30 | 375 | 147.10 | 155.20 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-20 01:52:35 UTC